KissMeData/263690/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	205900	17029140	5750	5750	5750	5750	1
3	20241216	205800	17029140	5750	5750	5750	5750	0
4	20241216	205700	17029140	5750	5750	5750	5750	0
5	20241216	205600	17029140	5750	5750	5750	5750	0
6	20241216	205500	17029140	5750	5750	5750	5750	0
7	20241216	205400	17029140	5750	5750	5750	5750	0
8	20241216	205300	17029140	5750	5750	5750	5750	0
9	20241216	205200	17029140	5750	5750	5750	5750	0
10	20241216	205100	17029140	5750	5750	5750	5750	0
11	20241216	205000	17029140	5750	5750	5750	5750	0
12	20241216	204900	17029140	5750	5750	5750	5750	0
13	20241216	204800	17029140	5750	5750	5750	5750	0
14	20241216	204700	17029140	5750	5750	5750	5750	0
15	20241216	204600	17029140	5750	5750	5750	5750	0
16	20241216	204500	17029140	5750	5750	5750	5750	0
17	20241216	204400	17029140	5750	5750	5750	5750	0
18	20241216	204300	17029140	5750	5750	5750	5750	0
19	20241216	204200	17029140	5750	5750	5750	5750	0
20	20241216	204100	17029140	5750	5750	5750	5750	0
21	20241216	204000	17029140	5750	5750	5750	5750	0
22	20241216	203900	17029140	5750	5750	5750	5750	0
23	20241216	203800	17029140	5750	5750	5750	5750	0
24	20241216	203700	17029140	5750	5750	5750	5750	0
25	20241216	203600	17029140	5750	5750	5750	5750	0
26	20241216	203500	17029140	5750	5750	5750	5750	0
27	20241216	203400	17029140	5750	5750	5750	5750	0
28	20241216	203300	17029140	5750	5750	5750	5750	0
29	20241216	203200	17029140	5750	5750	5750	5750	0
30	20241216	203100	17029140	5750	5750	5750	5750	0
31	20241216	203000	17029140	5750	5750	5750	5750	0
32	20241216	202900	17029140	5750	5750	5750	5750	1
33	20241216	202800	17029140	5750	5750	5750	5750	0
34	20241216	202700	17029140	5750	5750	5750	5750	0
35	20241216	202600	17029140	5750	5750	5750	5750	0
36	20241216	202500	17029140	5750	5750	5750	5750	0
37	20241216	202400	17029140	5750	5750	5750	5750	0
38	20241216	202300	17029140	5750	5750	5750	5750	0
39	20241216	202200	17029140	5750	5750	5750	5750	0
40	20241216	202100	17029140	5750	5750	5750	5750	0
41	20241216	202000	17029140	5750	5750	5750	5750	0
42	20241216	201900	17029140	5750	5750	5750	5750	0
43	20241216	201800	17029140	5750	5750	5750	5750	0
44	20241216	201700	17029140	5750	5750	5750	5750	0
45	20241216	201600	17029140	5750	5750	5750	5750	0
46	20241216	201500	17029140	5750	5750	5750	5750	0
47	20241216	201400	17029140	5750	5750	5750	5750	0
48	20241216	201300	17029140	5750	5750	5750	5750	0
49	20241216	201200	17029140	5750	5750	5750	5750	0
50	20241216	201100	17029140	5750	5750	5750	5750	0
51	20241216	201000	17029140	5750	5750	5750	5750	0
52	20241216	200900	17029140	5750	5750	5750	5750	0
53	20241216	200800	17029140	5750	5750	5750	5750	0
54	20241216	200700	17029140	5750	5750	5750	5750	0
55	20241216	200600	17029140	5750	5750	5750	5750	0
56	20241216	200500	17029140	5750	5750	5750	5750	0
57	20241216	200400	17029140	5750	5750	5750	5750	0
58	20241216	200300	17029140	5750	5750	5750	5750	0
59	20241216	200200	17029140	5750	5750	5750	5750	0
60	20241216	200100	17029140	5750	5750	5750	5750	0
61	20241216	200000	17029140	5750	5750	5750	5750	0
62	20241216	195900	17029140	5750	5750	5750	5750	1
63	20241216	195800	17029140	5750	5750	5750	5750	0
64	20241216	195700	17029140	5750	5750	5750	5750	0
65	20241216	195600	17029140	5750	5750	5750	5750	0
66	20241216	195500	17029140	5750	5750	5750	5750	0
67	20241216	195400	17029140	5750	5750	5750	5750	0
68	20241216	195300	17029140	5750	5750	5750	5750	0
69	20241216	195200	17029140	5750	5750	5750	5750	0
70	20241216	195100	17029140	5750	5750	5750	5750	0
71	20241216	195000	17029140	5750	5750	5750	5750	0
72	20241216	194900	17029140	5750	5750	5750	5750	0
73	20241216	194800	17029140	5750	5750	5750	5750	0
74	20241216	194700	17029140	5750	5750	5750	5750	0
75	20241216	194600	17029140	5750	5750	5750	5750	0
76	20241216	194500	17029140	5750	5750	5750	5750	0
77	20241216	194400	17029140	5750	5750	5750	5750	0
78	20241216	194300	17029140	5750	5750	5750	5750	0
79	20241216	194200	17029140	5750	5750	5750	5750	0
80	20241216	194100	17029140	5750	5750	5750	5750	0
81	20241216	194000	17029140	5750	5750	5750	5750	0
82	20241216	193900	17029140	5750	5750	5750	5750	0
83	20241216	193800	17029140	5750	5750	5750	5750	0
84	20241216	193700	17029140	5750	5750	5750	5750	0
85	20241216	193600	17029140	5750	5750	5750	5750	0
86	20241216	193500	17029140	5750	5750	5750	5750	0
87	20241216	193400	17029140	5750	5750	5750	5750	0
88	20241216	193300	17029140	5750	5750	5750	5750	0
89	20241216	193200	17029140	5750	5750	5750	5750	0
90	20241216	193100	17029140	5750	5750	5750	5750	0
91	20241216	193000	17029140	5750	5750	5750	5750	0
92	20241216	192900	17029140	5750	5750	5750	5750	1
93	20241216	192800	17029140	5750	5750	5750	5750	0
94	20241216	192700	17029140	5750	5750	5750	5750	0
95	20241216	192600	17029140	5750	5750	5750	5750	0
96	20241216	192500	17029140	5750	5750	5750	5750	0
97	20241216	192400	17029140	5750	5750	5750	5750	0
98	20241216	192300	17029140	5750	5750	5750	5750	0
99	20241216	192200	17029140	5750	5750	5750	5750	0
100	20241216	192100	17029140	5750	5750	5750	5750	0
101	20241216	192000	17029140	5750	5750	5750	5750	0
102	20241216	191900	17029140	5750	5750	5750	5750	0
103	20241216	191800	17029140	5750	5750	5750	5750	0
104	20241216	191700	17029140	5750	5750	5750	5750	0
105	20241216	191600	17029140	5750	5750	5750	5750	0
106	20241216	191500	17029140	5750	5750	5750	5750	0
107	20241216	191400	17029140	5750	5750	5750	5750	0
108	20241216	191300	17029140	5750	5750	5750	5750	0
109	20241216	191200	17029140	5750	5750	5750	5750	0
110	20241216	191100	17029140	5750	5750	5750	5750	0
111	20241216	191000	17029140	5750	5750	5750	5750	0
112	20241216	190900	17029140	5750	5750	5750	5750	0
113	20241216	190800	17029140	5750	5750	5750	5750	0
114	20241216	190700	17029140	5750	5750	5750	5750	0
115	20241216	190600	17029140	5750	5750	5750	5750	0
116	20241216	190500	17029140	5750	5750	5750	5750	0
117	20241216	190400	17029140	5750	5750	5750	5750	0
118	20241216	190300	17029140	5750	5750	5750	5750	0
119	20241216	190200	17029140	5750	5750	5750	5750	0
120	20241216	190100	17029140	5750	5750	5750	5750	0
121	20241216	190000	17029140	5750	5750	5750	5750	0
122	20241216	185900	17029140	5750	5750	5750	5750	1
123	20241216	185800	17029140	5750	5750	5750	5750	0
124	20241216	185700	17029140	5750	5750	5750	5750	0
125	20241216	185600	17029140	5750	5750	5750	5750	0
126	20241216	185500	17029140	5750	5750	5750	5750	0
127	20241216	185400	17029140	5750	5750	5750	5750	0
128	20241216	185300	17029140	5750	5750	5750	5750	0
129	20241216	185200	17029140	5750	5750	5750	5750	0
130	20241216	185100	17029140	5750	5750	5750	5750	0
131	20241216	185000	17029140	5750	5750	5750	5750	0
132	20241216	184900	17029140	5750	5750	5750	5750	0
133	20241216	184800	17029140	5750	5750	5750	5750	0
134	20241216	184700	17029140	5750	5750	5750	5750	0
135	20241216	184600	17029140	5750	5750	5750	5750	0
136	20241216	184500	17029140	5750	5750	5750	5750	0
137	20241216	184400	17029140	5750	5750	5750	5750	0
138	20241216	184300	17029140	5750	5750	5750	5750	0
139	20241216	184200	17029140	5750	5750	5750	5750	0
140	20241216	184100	17029140	5750	5750	5750	5750	0
141	20241216	184000	17029140	5750	5750	5750	5750	0
142	20241216	183900	17029140	5750	5750	5750	5750	0
143	20241216	183800	17029140	5750	5750	5750	5750	0
144	20241216	183700	17029140	5750	5750	5750	5750	0
145	20241216	183600	17029140	5750	5750	5750	5750	0
146	20241216	183500	17029140	5750	5750	5750	5750	0
147	20241216	183400	17029140	5750	5750	5750	5750	0
148	20241216	183300	17029140	5750	5750	5750	5750	0
149	20241216	183200	17029140	5750	5750	5750	5750	0
150	20241216	183100	17029140	5750	5750	5750	5750	0
151	20241216	183000	17029140	5750	5750	5750	5750	0
152	20241216	182900	17029140	5750	5750	5750	5750	1
153	20241216	182800	17029140	5750	5750	5750	5750	0
154	20241216	182700	17029140	5750	5750	5750	5750	0
155	20241216	182600	17029140	5750	5750	5750	5750	0
156	20241216	182500	17029140	5750	5750	5750	5750	0
157	20241216	182400	17029140	5750	5750	5750	5750	0
158	20241216	182300	17029140	5750	5750	5750	5750	0
159	20241216	182200	17029140	5750	5750	5750	5750	0
160	20241216	182100	17029140	5750	5750	5750	5750	0
161	20241216	182000	17029140	5750	5750	5750	5750	0
162	20241216	181900	17029140	5750	5750	5750	5750	0
163	20241216	181800	17029140	5750	5750	5750	5750	0
164	20241216	181700	17029140	5750	5750	5750	5750	0
165	20241216	181600	17029140	5750	5750	5750	5750	0
166	20241216	181500	17029140	5750	5750	5750	5750	0
167	20241216	181400	17029140	5750	5750	5750	5750	0
168	20241216	181300	17029140	5750	5750	5750	5750	0
169	20241216	181200	17029140	5750	5750	5750	5750	0
170	20241216	181100	17029140	5750	5750	5750	5750	0
171	20241216	181000	17029140	5750	5750	5750	5750	0
172	20241216	180900	17029140	5750	5750	5750	5750	0
173	20241216	180800	17029140	5750	5750	5750	5750	0
174	20241216	180700	17029140	5750	5750	5750	5750	0
175	20241216	180600	17029140	5750	5750	5750	5750	0
176	20241216	180500	17029140	5750	5750	5750	5750	0
177	20241216	180400	17029140	5750	5750	5750	5750	0
178	20241216	180300	17029140	5750	5750	5750	5750	0
179	20241216	180200	17029140	5750	5750	5750	5750	0
180	20241216	180100	17029140	5750	5750	5750	5750	0
181	20241216	180000	17029140	5750	5750	5750	5750	0
182	20241216	175900	17029140	5750	5750	5750	5750	1
183	20241216	175800	17029140	5750	5750	5750	5750	0
184	20241216	175700	17029140	5750	5750	5750	5750	0
185	20241216	175600	17029140	5750	5750	5750	5750	0
186	20241216	175500	17029140	5750	5750	5750	5750	0
187	20241216	175400	17029140	5750	5750	5750	5750	0
188	20241216	175300	17029140	5750	5750	5750	5750	0
189	20241216	175200	17029140	5750	5750	5750	5750	0
190	20241216	175100	17029140	5750	5750	5750	5750	0
191	20241216	175000	17029140	5750	5750	5750	5750	0
192	20241216	174900	17029140	5750	5750	5750	5750	0
193	20241216	174800	17029140	5750	5750	5750	5750	0
194	20241216	174700	17029140	5750	5750	5750	5750	0
195	20241216	174600	17029140	5750	5750	5750	5750	0
196	20241216	174500	17029140	5750	5750	5750	5750	0
197	20241216	174400	17029140	5750	5750	5750	5750	0
198	20241216	174300	17029140	5750	5750	5750	5750	0
199	20241216	174200	17029140	5750	5750	5750	5750	0
200	20241216	174100	17029140	5750	5750	5750	5750	0
201	20241216	174000	17029140	5750	5750	5750	5750	0
202	20241216	173900	17029140	5750	5750	5750	5750	0
203	20241216	173800	17029140	5750	5750	5750	5750	0
204	20241216	173700	17029140	5750	5750	5750	5750	0
205	20241216	173600	17029140	5750	5750	5750	5750	0
206	20241216	173500	17029140	5750	5750	5750	5750	0
207	20241216	173400	17029140	5750	5750	5750	5750	0
208	20241216	173300	17029140	5750	5750	5750	5750	0
209	20241216	173200	17029140	5750	5750	5750	5750	0
210	20241216	173100	17029140	5750	5750	5750	5750	0
211	20241216	173000	17029140	5750	5750	5750	5750	0
212	20241216	172900	17029140	5750	5750	5750	5750	1
213	20241216	172800	17029140	5750	5750	5750	5750	0
214	20241216	172700	17029140	5750	5750	5750	5750	0
215	20241216	172600	17029140	5750	5750	5750	5750	0
216	20241216	172500	17029140	5750	5750	5750	5750	0
217	20241216	172400	17029140	5750	5750	5750	5750	0
218	20241216	172300	17029140	5750	5750	5750	5750	0
219	20241216	172200	17029140	5750	5750	5750	5750	0
220	20241216	172100	17029140	5750	5750	5750	5750	0
221	20241216	172000	17029140	5750	5750	5750	5750	0
222	20241216	171900	17029140	5750	5750	5750	5750	0
223	20241216	171800	17029140	5750	5750	5750	5750	0
224	20241216	171700	17029140	5750	5750	5750	5750	0
225	20241216	171600	17029140	5750	5750	5750	5750	0
226	20241216	171500	17029140	5750	5750	5750	5750	0
227	20241216	171400	17029140	5750	5750	5750	5750	0
228	20241216	171300	17029140	5750	5750	5750	5750	0
229	20241216	171200	17029140	5750	5750	5750	5750	0
230	20241216	171100	17029140	5750	5750	5750	5750	0
231	20241216	171000	17029140	5750	5750	5750	5750	0
232	20241216	170900	17029140	5750	5750	5750	5750	0
233	20241216	170800	17029140	5750	5750	5750	5750	0
234	20241216	170700	17029140	5750	5750	5750	5750	0
235	20241216	170600	17029140	5750	5750	5750	5750	0
236	20241216	170500	17029140	5750	5750	5750	5750	0
237	20241216	170400	17029140	5750	5750	5750	5750	0
238	20241216	170300	17029140	5750	5750	5750	5750	0
239	20241216	170200	17029140	5750	5750	5750	5750	0
240	20241216	170100	17029140	5750	5750	5750	5750	0
241	20241216	170000	17029140	5750	5750	5750	5750	0
242	20241216	165900	17029140	5750	5750	5750	5750	1
243	20241216	165800	17029140	5750	5750	5750	5750	0
244	20241216	165700	17029140	5750	5750	5750	5750	0
245	20241216	165600	17029140	5750	5750	5750	5750	0
246	20241216	165500	17029140	5750	5750	5750	5750	0
247	20241216	165400	17029140	5750	5750	5750	5750	0
248	20241216	165300	17029140	5750	5750	5750	5750	0
249	20241216	165200	17029140	5750	5750	5750	5750	0
250	20241216	165100	17029140	5750	5750	5750	5750	0
251	20241216	165000	17029140	5750	5750	5750	5750	0
252	20241216	164900	17029140	5750	5750	5750	5750	0
253	20241216	164800	17029140	5750	5750	5750	5750	0
254	20241216	164700	17029140	5750	5750	5750	5750	0
255	20241216	164600	17029140	5750	5750	5750	5750	0
256	20241216	164500	17029140	5750	5750	5750	5750	0
257	20241216	164400	17029140	5750	5750	5750	5750	0
258	20241216	164300	17029140	5750	5750	5750	5750	0
259	20241216	164200	17029140	5750	5750	5750	5750	0
260	20241216	164100	17029140	5750	5750	5750	5750	0
261	20241216	164000	17029140	5750	5750	5750	5750	0
262	20241216	163900	17029140	5750	5750	5750	5750	0
263	20241216	163800	17029140	5750	5750	5750	5750	0
264	20241216	163700	17029140	5750	5750	5750	5750	0
265	20241216	163600	17029140	5750	5750	5750	5750	0
266	20241216	163500	17029140	5750	5750	5750	5750	0
267	20241216	163400	17029140	5750	5750	5750	5750	0
268	20241216	163300	17029140	5750	5750	5750	5750	0
269	20241216	163200	17029140	5750	5750	5750	5750	0
270	20241216	163100	17029140	5750	5750	5750	5750	0
271	20241216	163000	17029140	5750	5750	5750	5750	0
272	20241216	162900	17029140	5750	5750	5750	5750	1
273	20241216	162800	17029140	5750	5750	5750	5750	0
274	20241216	162700	17029140	5750	5750	5750	5750	0
275	20241216	162600	17029140	5750	5750	5750	5750	0
276	20241216	162500	17029140	5750	5750	5750	5750	0
277	20241216	162400	17029140	5750	5750	5750	5750	0
278	20241216	162300	17029140	5750	5750	5750	5750	0
279	20241216	162200	17029140	5750	5750	5750	5750	0
280	20241216	162100	17029140	5750	5750	5750	5750	0
281	20241216	162000	17029140	5750	5750	5750	5750	0
282	20241216	161900	17029140	5750	5750	5750	5750	0
283	20241216	161800	17029140	5750	5750	5750	5750	0
284	20241216	161700	17029140	5750	5750	5750	5750	0
285	20241216	161600	17029140	5750	5750	5750	5750	0
286	20241216	161500	17029140	5750	5750	5750	5750	0
287	20241216	161400	17029140	5750	5750	5750	5750	0
288	20241216	161300	17029140	5750	5750	5750	5750	0
289	20241216	161200	17029140	5750	5750	5750	5750	0
290	20241216	161100	17029140	5750	5750	5750	5750	0
291	20241216	161000	17029140	5750	5750	5750	5750	0
292	20241216	160900	17029140	5750	5750	5750	5750	0
293	20241216	160800	17029140	5750	5750	5750	5750	0
294	20241216	160700	17029140	5750	5750	5750	5750	0
295	20241216	160600	17029140	5750	5750	5750	5750	0
296	20241216	160500	17029140	5750	5750	5750	5750	0
297	20241216	160400	17029140	5750	5750	5750	5750	0
298	20241216	160300	17029140	5750	5750	5750	5750	0
299	20241216	160200	17029140	5750	5750	5750	5750	0
300	20241216	160100	17029140	5750	5750	5750	5750	0
301	20241216	160000	17029140	5750	5750	5750	5750	0
302	20241216	155900	17029140	5750	5750	5750	5750	1
303	20241216	155800	17029140	5750	5750	5750	5750	0
304	20241216	155700	17029140	5750	5750	5750	5750	0
305	20241216	155600	17029140	5750	5750	5750	5750	0
306	20241216	155500	17029140	5750	5750	5750	5750	0
307	20241216	155400	17029140	5750	5750	5750	5750	0
308	20241216	155300	17029140	5750	5750	5750	5750	0
309	20241216	155200	17029140	5750	5750	5750	5750	0
310	20241216	155100	17029140	5750	5750	5750	5750	0
311	20241216	155000	17029140	5750	5750	5750	5750	0
312	20241216	154900	17029140	5750	5750	5750	5750	0
313	20241216	154800	17029140	5750	5750	5750	5750	0
314	20241216	154700	17029140	5750	5750	5750	5750	0
315	20241216	154600	17029140	5750	5750	5750	5750	0
316	20241216	154500	17029140	5750	5750	5750	5750	0
317	20241216	154400	17029140	5750	5750	5750	5750	0
318	20241216	154300	17029140	5750	5750	5750	5750	0
319	20241216	154200	17029140	5750	5750	5750	5750	0
320	20241216	154100	17029140	5750	5750	5750	5750	0
321	20241216	154000	17029140	5750	5750	5750	5750	0
322	20241216	153900	17029140	5750	5750	5750	5750	0
323	20241216	153800	17029140	5750	5750	5750	5750	0
324	20241216	153700	17029140	5750	5750	5750	5750	0
325	20241216	153600	17029140	5750	5750	5750	5750	0
326	20241216	153500	17029140	5750	5750	5750	5750	0
327	20241216	153400	17029140	5750	5750	5750	5750	0
328	20241216	153300	17029140	5750	5750	5750	5750	0
329	20241216	153200	17029140	5750	5750	5750	5750	0
330	20241216	153100	17029140	5750	5750	5750	5750	0
331	20241216	153000	17029140	5750	5750	5750	5750	1
332	20241216	152900	17023390	5740	5740	5740	5740	0
333	20241216	152800	17023390	5740	5740	5740	5740	0
334	20241216	152700	17023390	5740	5740	5740	5740	0
335	20241216	152600	17023390	5740	5740	5740	5740	0
336	20241216	152500	17023390	5740	5740	5740	5740	0
337	20241216	152400	17023390	5740	5740	5740	5740	0
338	20241216	152300	17023390	5740	5740	5740	5740	0
339	20241216	152200	17023390	5740	5740	5740	5740	0
340	20241216	152100	17023390	5740	5740	5740	5740	0
341	20241216	152000	17023390	5740	5740	5740	5740	0
342	20241216	151900	17023390	5740	5740	5740	5740	0
343	20241216	151800	17023390	5740	5740	5740	5740	0
344	20241216	151700	17023390	5740	5740	5740	5740	10
345	20241216	151600	16965990	5750	5750	5750	5750	0
346	20241216	151500	16965990	5750	5750	5750	5750	0
347	20241216	151400	16965990	5750	5750	5750	5750	0
348	20241216	151300	16965990	5750	5750	5750	5750	0
349	20241216	151200	16965990	5750	5750	5750	5750	0
350	20241216	151100	16965990	5750	5750	5750	5750	0
351	20241216	151000	16965990	5750	5750	5750	5750	0
352	20241216	150900	16965990	5750	5750	5750	5750	0
353	20241216	150800	16965990	5750	5750	5750	5750	0
354	20241216	150700	16965990	5750	5750	5750	5750	0
355	20241216	150600	16965990	5750	5750	5750	5750	0
356	20241216	150500	16965990	5750	5750	5750	5750	0
357	20241216	150400	16965990	5750	5750	5750	5750	0
358	20241216	150300	16965990	5750	5750	5750	5750	0
359	20241216	150200	16965990	5750	5750	5750	5750	0
360	20241216	150100	16965990	5750	5750	5750	5750	0
361	20241216	150000	16965990	5750	5750	5750	5750	0
362	20241216	145900	16965990	5750	5750	5750	5750	0
363	20241216	145800	16965990	5750	5750	5750	5750	0
364	20241216	145700	16965990	5750	5750	5750	5750	0
365	20241216	145600	16965990	5750	5750	5750	5750	0
366	20241216	145500	16965990	5750	5750	5750	5750	0
367	20241216	145400	16965990	5750	5750	5750	5750	0
368	20241216	145300	16965990	5750	5750	5750	5750	2
369	20241216	145200	16954490	5750	5750	5750	5750	0
370	20241216	145100	16954490	5750	5750	5750	5750	0
371	20241216	145000	16954490	5750	5750	5750	5750	0
372	20241216	144900	16954490	5750	5750	5750	5750	0
373	20241216	144800	16954490	5750	5750	5750	5750	0
374	20241216	144700	16954490	5750	5750	5750	5750	0
375	20241216	144600	16954490	5750	5750	5750	5750	0
376	20241216	144500	16954490	5750	5750	5750	5750	0
377	20241216	144400	16954490	5750	5750	5750	5750	0
378	20241216	144300	16954490	5750	5750	5750	5750	0
379	20241216	144200	16954490	5750	5750	5750	5750	1
380	20241216	144100	16948740	5750	5750	5750	5750	0
381	20241216	144000	16948740	5750	5750	5750	5750	0
382	20241216	143900	16948740	5750	5750	5750	5750	0
383	20241216	143800	16948740	5750	5750	5750	5750	0
384	20241216	143700	16948740	5750	5750	5750	5750	0
385	20241216	143600	16948740	5750	5750	5750	5750	0
386	20241216	143500	16948740	5750	5750	5750	5750	0
387	20241216	143400	16948740	5750	5750	5750	5750	1
388	20241216	143300	16942990	5760	5760	5760	5760	0
389	20241216	143200	16942990	5760	5760	5760	5760	0
390	20241216	143100	16942990	5760	5760	5760	5760	0
391	20241216	143000	16942990	5760	5760	5760	5760	0
392	20241216	142900	16942990	5760	5760	5760	5760	0
393	20241216	142800	16942990	5760	5760	5760	5760	0
394	20241216	142700	16942990	5760	5760	5760	5760	0
395	20241216	142600	16942990	5760	5760	5760	5760	0
396	20241216	142500	16942990	5760	5720	5760	5640	1014
397	20241216	142400	11117310	5700	5700	5700	5700	0
398	20241216	142300	11117310	5700	5680	5710	5680	535
399	20241216	142200	8070870	5630	5630	5630	5630	0
400	20241216	142100	8070870	5630	5630	5630	5630	0
401	20241216	142000	8070870	5630	5630	5630	5630	0
402	20241216	141900	8070870	5630	5630	5630	5630	0
403	20241216	141800	8070870	5630	5630	5630	5630	0
404	20241216	141700	8070870	5630	5630	5630	5630	114
405	20241216	141600	7429050	5690	5690	5690	5690	0
406	20241216	141500	7429050	5690	5690	5690	5690	0
407	20241216	141400	7429050	5690	5690	5690	5690	0
408	20241216	141300	7429050	5690	5690	5690	5690	0
409	20241216	141200	7429050	5690	5690	5690	5690	0
410	20241216	141100	7429050	5690	5690	5690	5690	0
411	20241216	141000	7429050	5690	5690	5690	5690	0
412	20241216	140900	7429050	5690	5690	5690	5690	0
413	20241216	140800	7429050	5690	5690	5690	5690	0
414	20241216	140700	7429050	5690	5690	5690	5690	0
415	20241216	140600	7429050	5690	5690	5690	5690	0
416	20241216	140500	7429050	5690	5690	5690	5690	0
417	20241216	140400	7429050	5690	5690	5690	5690	0
418	20241216	140300	7429050	5690	5690	5690	5690	0
419	20241216	140200	7429050	5690	5690	5690	5690	0
420	20241216	140100	7429050	5690	5690	5690	5690	1
421	20241216	140000	7423360	5690	5690	5690	5690	0
422	20241216	135900	7423360	5690	5690	5690	5690	0
423	20241216	135800	7423360	5690	5690	5690	5690	0
424	20241216	135700	7423360	5690	5690	5690	5690	0
425	20241216	135600	7423360	5690	5690	5690	5690	0
426	20241216	135500	7423360	5690	5690	5690	5690	0
427	20241216	135400	7423360	5690	5690	5690	5690	0
428	20241216	135300	7423360	5690	5690	5690	5690	0
429	20241216	135200	7423360	5690	5690	5690	5690	0
430	20241216	135100	7423360	5690	5690	5690	5690	0
431	20241216	135000	7423360	5690	5690	5690	5690	0
432	20241216	134900	7423360	5690	5690	5690	5690	0
433	20241216	134800	7423360	5690	5690	5690	5690	0
434	20241216	134700	7423360	5690	5690	5690	5690	0
435	20241216	134600	7423360	5690	5690	5690	5690	0
436	20241216	134500	7423360	5690	5690	5690	5690	0
437	20241216	134400	7423360	5690	5690	5690	5690	0
438	20241216	134300	7423360	5690	5690	5690	5690	0
439	20241216	134200	7423360	5690	5690	5690	5690	0
440	20241216	134100	7423360	5690	5690	5690	5690	0
441	20241216	134000	7423360	5690	5690	5690	5690	0
442	20241216	133900	7423360	5690	5690	5690	5690	0
443	20241216	133800	7423360	5690	5690	5690	5690	0
444	20241216	133700	7423360	5690	5690	5690	5690	0
445	20241216	133600	7423360	5690	5690	5690	5690	0
446	20241216	133500	7423360	5690	5690	5690	5690	0
447	20241216	133400	7423360	5690	5690	5690	5690	0
448	20241216	133300	7423360	5690	5690	5690	5690	0
449	20241216	133200	7423360	5690	5690	5690	5690	0
450	20241216	133100	7423360	5690	5690	5690	5690	0
451	20241216	133000	7423360	5690	5690	5690	5690	1
452	20241216	132900	7417670	5700	5700	5700	5700	0
453	20241216	132800	7417670	5700	5700	5700	5700	0
454	20241216	132700	7417670	5700	5700	5700	5700	0
455	20241216	132600	7417670	5700	5700	5700	5700	0
456	20241216	132500	7417670	5700	5700	5700	5700	0
457	20241216	132400	7417670	5700	5700	5700	5700	0
458	20241216	132300	7417670	5700	5700	5700	5700	0
459	20241216	132200	7417670	5700	5700	5700	5700	0
460	20241216	132100	7417670	5700	5700	5700	5700	0
461	20241216	132000	7417670	5700	5700	5700	5700	0
462	20241216	131900	7417670	5700	5700	5700	5700	0
463	20241216	131800	7417670	5700	5700	5700	5700	0
464	20241216	131700	7417670	5700	5700	5700	5700	0
465	20241216	131600	7417670	5700	5700	5700	5700	0
466	20241216	131500	7417670	5700	5700	5700	5700	0
467	20241216	131400	7417670	5700	5700	5700	5700	0
468	20241216	131300	7417670	5700	5700	5700	5700	0
469	20241216	131200	7417670	5700	5700	5700	5700	0
470	20241216	131100	7417670	5700	5700	5700	5700	0
471	20241216	131000	7417670	5700	5700	5700	5700	0
472	20241216	130900	7417670	5700	5700	5700	5700	0
473	20241216	130800	7417670	5700	5700	5700	5700	0
474	20241216	130700	7417670	5700	5700	5700	5700	0
475	20241216	130600	7417670	5700	5700	5700	5700	0
476	20241216	130500	7417670	5700	5700	5700	5700	0
477	20241216	130400	7417670	5700	5700	5700	5700	0
478	20241216	130300	7417670	5700	5700	5700	5700	0
479	20241216	130200	7417670	5700	5700	5700	5700	0
480	20241216	130100	7417670	5700	5700	5700	5700	0
481	20241216	130000	7417670	5700	5700	5700	5700	0
482	20241216	125900	7417670	5700	5700	5700	5700	0
483	20241216	125800	7417670	5700	5700	5700	5700	0
484	20241216	125700	7417670	5700	5700	5700	5700	0
485	20241216	125600	7417670	5700	5700	5700	5700	0
486	20241216	125500	7417670	5700	5700	5700	5700	0
487	20241216	125400	7417670	5700	5700	5700	5700	0
488	20241216	125300	7417670	5700	5700	5700	5700	0
489	20241216	125200	7417670	5700	5700	5700	5700	0
490	20241216	125100	7417670	5700	5700	5700	5700	0
491	20241216	125000	7417670	5700	5700	5700	5700	0
492	20241216	124900	7417670	5700	5700	5700	5700	0
493	20241216	124800	7417670	5700	5700	5700	5700	0
494	20241216	124700	7417670	5700	5700	5700	5700	0
495	20241216	124600	7417670	5700	5700	5700	5700	0
496	20241216	124500	7417670	5700	5700	5700	5700	0
497	20241216	124400	7417670	5700	5700	5700	5700	1
498	20241216	124300	7411970	5620	5620	5620	5620	0
499	20241216	124200	7411970	5620	5620	5620	5620	0
500	20241216	124100	7411970	5620	5660	5660	5620	203
501	20241216	124000	6266080	5690	5690	5690	5690	0
502	20241216	123900	6266080	5690	5690	5690	5690	0
503	20241216	123800	6266080	5690	5690	5690	5690	0
504	20241216	123700	6266080	5690	5690	5690	5690	0
505	20241216	123600	6266080	5690	5690	5690	5690	0
506	20241216	123500	6266080	5690	5690	5690	5690	0
507	20241216	123400	6266080	5690	5690	5690	5690	0
508	20241216	123300	6266080	5690	5690	5690	5690	0
509	20241216	123200	6266080	5690	5690	5690	5690	0
510	20241216	123100	6266080	5690	5690	5690	5690	0
511	20241216	123000	6266080	5690	5690	5690	5690	0
512	20241216	122900	6266080	5690	5690	5690	5690	0
513	20241216	122800	6266080	5690	5690	5690	5690	0
514	20241216	122700	6266080	5690	5690	5690	5690	0
515	20241216	122600	6266080	5690	5690	5690	5690	0
516	20241216	122500	6266080	5690	5690	5690	5690	0
517	20241216	122400	6266080	5690	5690	5690	5690	0
518	20241216	122300	6266080	5690	5690	5690	5690	0
519	20241216	122200	6266080	5690	5690	5690	5690	0
520	20241216	122100	6266080	5690	5690	5690	5690	0
521	20241216	122000	6266080	5690	5690	5690	5690	0
522	20241216	121900	6266080	5690	5690	5690	5690	0
523	20241216	121800	6266080	5690	5690	5690	5690	0
524	20241216	121700	6266080	5690	5690	5690	5690	0
525	20241216	121600	6266080	5690	5690	5690	5690	0
526	20241216	121500	6266080	5690	5690	5690	5690	0
527	20241216	121400	6266080	5690	5690	5690	5690	0
528	20241216	121300	6266080	5690	5690	5690	5690	0
529	20241216	121200	6266080	5690	5690	5690	5690	0
530	20241216	121100	6266080	5690	5690	5690	5690	0
531	20241216	121000	6266080	5690	5690	5690	5690	0
532	20241216	120900	6266080	5690	5690	5690	5690	0
533	20241216	120800	6266080	5690	5690	5690	5690	0
534	20241216	120700	6266080	5690	5690	5690	5690	0
535	20241216	120600	6266080	5690	5690	5690	5690	25
536	20241216	120500	6123830	5690	5690	5690	5690	0
537	20241216	120400	6123830	5690	5690	5690	5690	100
538	20241216	120300	5554830	5680	5680	5680	5680	8
539	20241216	120200	5509390	5680	5680	5680	5680	0
540	20241216	120100	5509390	5680	5680	5680	5680	0
541	20241216	120000	5509390	5680	5680	5680	5680	1
542	20241216	115900	5503710	5690	5690	5690	5690	0
543	20241216	115800	5503710	5690	5690	5690	5690	1
544	20241216	115700	5498020	5690	5690	5690	5690	0
545	20241216	115600	5498020	5690	5690	5690	5690	0
546	20241216	115500	5498020	5690	5690	5690	5690	0
547	20241216	115400	5498020	5690	5690	5690	5690	0
548	20241216	115300	5498020	5690	5690	5690	5690	3
549	20241216	115200	5480950	5690	5690	5690	5690	0
550	20241216	115100	5480950	5690	5690	5690	5690	0
551	20241216	115000	5480950	5690	5690	5690	5690	0
552	20241216	114900	5480950	5690	5690	5690	5690	0
553	20241216	114800	5480950	5690	5690	5690	5690	0
554	20241216	114700	5480950	5690	5690	5690	5690	0
555	20241216	114600	5480950	5690	5690	5690	5690	0
556	20241216	114500	5480950	5690	5690	5690	5690	0
557	20241216	114400	5480950	5690	5690	5690	5690	25
558	20241216	114300	5338700	5690	5690	5690	5690	10
559	20241216	114200	5281800	5690	5690	5690	5690	10
560	20241216	114100	5224900	5690	5690	5690	5690	0
561	20241216	114000	5224900	5690	5690	5690	5690	0
562	20241216	113900	5224900	5690	5690	5690	5690	0
563	20241216	113800	5224900	5690	5690	5690	5690	0
564	20241216	113700	5224900	5690	5690	5690	5690	0
565	20241216	113600	5224900	5690	5690	5690	5690	0
566	20241216	113500	5224900	5690	5690	5690	5690	0
567	20241216	113400	5224900	5690	5690	5690	5690	0
568	20241216	113300	5224900	5690	5690	5690	5690	0
569	20241216	113200	5224900	5690	5690	5690	5690	0
570	20241216	113100	5224900	5690	5690	5690	5690	50
571	20241216	113000	4940400	5690	5690	5690	5690	0
572	20241216	112900	4940400	5690	5680	5690	5680	7
573	20241216	112800	4900590	5650	5650	5650	5650	0
574	20241216	112700	4900590	5650	5650	5650	5650	0
575	20241216	112600	4900590	5650	5650	5650	5650	0
576	20241216	112500	4900590	5650	5650	5650	5650	0
577	20241216	112400	4900590	5650	5650	5650	5650	0
578	20241216	112300	4900590	5650	5650	5650	5650	0
579	20241216	112200	4900590	5650	5650	5650	5650	0
580	20241216	112100	4900590	5650	5650	5650	5650	0
581	20241216	112000	4900590	5650	5650	5650	5650	0
582	20241216	111900	4900590	5650	5650	5650	5650	525
583	20241216	111800	1934340	5690	5690	5690	5690	0
584	20241216	111700	1934340	5690	5690	5690	5690	0
585	20241216	111600	1934340	5690	5690	5690	5690	0
586	20241216	111500	1934340	5690	5690	5690	5690	0
587	20241216	111400	1934340	5690	5690	5690	5690	0
588	20241216	111300	1934340	5690	5680	5690	5680	100
589	20241216	111200	1365650	5650	5650	5650	5650	0
590	20241216	111100	1365650	5650	5650	5650	5650	0
591	20241216	111000	1365650	5650	5650	5650	5650	0
592	20241216	110900	1365650	5650	5650	5650	5650	0
593	20241216	110800	1365650	5650	5650	5650	5650	0
594	20241216	110700	1365650	5650	5650	5650	5650	111
595	20241216	110600	738500	5650	5650	5650	5650	0
596	20241216	110500	738500	5650	5650	5650	5650	0
597	20241216	110400	738500	5650	5650	5650	5650	3
598	20241216	110300	721550	5670	5670	5670	5670	30
599	20241216	110200	551450	5670	5670	5670	5670	2
600	20241216	110100	540110	5680	5680	5680	5680	0
601	20241216	110000	540110	5680	5680	5680	5680	0
602	20241216	105900	540110	5680	5680	5680	5680	0
603	20241216	105800	540110	5680	5680	5680	5680	0
604	20241216	105700	540110	5680	5680	5680	5680	0
605	20241216	105600	540110	5680	5680	5680	5680	1
606	20241216	105500	534430	5680	5680	5680	5680	0
607	20241216	105400	534430	5680	5680	5680	5680	0
608	20241216	105300	534430	5680	5680	5680	5680	0
609	20241216	105200	534430	5680	5680	5680	5680	0
610	20241216	105100	534430	5680	5680	5680	5680	0
611	20241216	105000	534430	5680	5680	5680	5680	0
612	20241216	104900	534430	5680	5680	5680	5680	0
613	20241216	104800	534430	5680	5680	5680	5680	1
614	20241216	104700	528750	5690	5690	5690	5690	0
615	20241216	104600	528750	5690	5690	5690	5690	0
616	20241216	104500	528750	5690	5690	5690	5690	0
617	20241216	104400	528750	5690	5690	5690	5690	0
618	20241216	104300	528750	5690	5690	5690	5690	0
619	20241216	104200	528750	5690	5690	5690	5690	0
620	20241216	104100	528750	5690	5690	5690	5690	0
621	20241216	104000	528750	5690	5690	5690	5690	0
622	20241216	103900	528750	5690	5690	5690	5690	0
623	20241216	103800	528750	5690	5690	5690	5690	0
624	20241216	103700	528750	5690	5690	5690	5690	0
625	20241216	103600	528750	5690	5690	5690	5690	0
626	20241216	103500	528750	5690	5690	5690	5690	0
627	20241216	103400	528750	5690	5690	5690	5690	0
628	20241216	103300	528750	5690	5690	5690	5690	0
629	20241216	103200	528750	5690	5690	5690	5690	0
630	20241216	103100	528750	5690	5690	5690	5690	0
631	20241216	103000	528750	5690	5690	5690	5690	0
632	20241216	102900	528750	5690	5690	5690	5690	0
633	20241216	102800	528750	5690	5690	5690	5690	0
634	20241216	102700	528750	5690	5690	5690	5690	0
635	20241216	102600	528750	5690	5690	5690	5690	0
636	20241216	102500	528750	5690	5690	5690	5690	0
637	20241216	102400	528750	5690	5690	5690	5690	0
638	20241216	102300	528750	5690	5690	5690	5690	0
639	20241216	102200	528750	5690	5690	5690	5690	0
640	20241216	102100	528750	5690	5690	5690	5690	0
641	20241216	102000	528750	5690	5690	5690	5690	0
642	20241216	101900	528750	5690	5690	5690	5690	0
643	20241216	101800	528750	5690	5690	5690	5690	0
644	20241216	101700	528750	5690	5690	5690	5690	0
645	20241216	101600	528750	5690	5690	5690	5690	0
646	20241216	101500	528750	5690	5690	5690	5690	0
647	20241216	101400	528750	5690	5690	5690	5690	0
648	20241216	101300	528750	5690	5690	5690	5690	0
649	20241216	101200	528750	5690	5690	5690	5690	4
650	20241216	101100	505990	5680	5680	5680	5680	0
651	20241216	101000	505990	5680	5680	5680	5680	0
652	20241216	100900	505990	5680	5680	5680	5680	0
653	20241216	100800	505990	5680	5680	5680	5680	0
654	20241216	100700	505990	5680	5680	5680	5680	1
655	20241216	100600	500310	5670	5670	5670	5670	0
656	20241216	100500	500310	5670	5670	5670	5670	0
657	20241216	100400	500310	5670	5670	5670	5670	0
658	20241216	100300	500310	5670	5670	5670	5670	0
659	20241216	100200	500310	5670	5670	5670	5670	1
660	20241216	100100	494640	5690	5690	5690	5690	0
661	20241216	100000	494640	5690	5690	5690	5690	0
662	20241216	095900	494640	5690	5690	5690	5690	0
663	20241216	095800	494640	5690	5690	5690	5690	0
664	20241216	095700	494640	5690	5690	5690	5690	0
665	20241216	095600	494640	5690	5690	5690	5690	0
666	20241216	095500	494640	5690	5690	5690	5690	0
667	20241216	095400	494640	5690	5690	5690	5690	0
668	20241216	095300	494640	5690	5690	5690	5690	0
669	20241216	095200	494640	5690	5690	5690	5690	0
670	20241216	095100	494640	5690	5690	5690	5690	0
671	20241216	095000	494640	5690	5690	5690	5690	0
672	20241216	094900	494640	5690	5690	5690	5690	0
673	20241216	094800	494640	5690	5690	5690	5690	1
674	20241216	094700	488950	5690	5690	5690	5690	1
675	20241216	094600	483260	5690	5690	5690	5690	0
676	20241216	094500	483260	5690	5690	5690	5690	0
677	20241216	094400	483260	5690	5690	5690	5690	0
678	20241216	094300	483260	5690	5690	5690	5690	0
679	20241216	094200	483260	5690	5690	5690	5690	0
680	20241216	094100	483260	5690	5690	5690	5690	0
681	20241216	094000	483260	5690	5690	5690	5690	0
682	20241216	093900	483260	5690	5690	5690	5690	0
683	20241216	093800	483260	5690	5690	5690	5690	0
684	20241216	093700	483260	5690	5690	5690	5690	0
685	20241216	093600	483260	5690	5690	5690	5690	0
686	20241216	093500	483260	5690	5690	5690	5690	0
687	20241216	093400	483260	5690	5690	5690	5690	0
688	20241216	093300	483260	5690	5690	5690	5690	0
689	20241216	093200	483260	5690	5690	5690	5690	0
690	20241216	093100	483260	5690	5690	5690	5690	0
691	20241216	093000	483260	5690	5690	5690	5690	0
692	20241216	092900	483260	5690	5690	5690	5690	0
693	20241216	092800	483260	5690	5690	5690	5690	0
694	20241216	092700	483260	5690	5690	5690	5690	1
695	20241216	092600	477570	5690	5690	5690	5690	0
696	20241216	092500	477570	5690	5690	5690	5690	0
697	20241216	092400	477570	5690	5690	5690	5690	0
698	20241216	092300	477570	5690	5690	5690	5690	1
699	20241216	092200	471880	5690	5690	5690	5690	0
700	20241216	092100	471880	5690	5690	5690	5690	0
701	20241216	092000	471880	5690	5690	5690	5690	0
702	20241216	091900	471880	5690	5690	5690	5690	2
703	20241216	091800	460500	5690	5690	5690	5690	0
704	20241216	091700	460500	5690	5690	5690	5690	0
705	20241216	091600	460500	5690	5690	5690	5690	5
706	20241216	091500	432050	5680	5680	5680	5680	0
707	20241216	091400	432050	5680	5680	5680	5680	40
708	20241216	091300	204850	5700	5700	5700	5700	0
709	20241216	091200	204850	5700	5700	5700	5700	0
710	20241216	091100	204850	5700	5700	5700	5700	0
711	20241216	091000	204850	5700	5700	5700	5700	0
712	20241216	090900	204850	5700	5700	5700	5700	0
713	20241216	090800	204850	5700	5700	5700	5700	0
714	20241216	090700	204850	5700	5700	5700	5700	0
715	20241216	090600	204850	5700	5700	5700	5700	0
716	20241216	090500	204850	5700	5700	5700	5700	0
717	20241216	090400	204850	5700	5690	5700	5690	17
718	20241216	090300	108110	5690	5690	5690	5690	1
719	20241216	090200	102420	5690	5690	5690	5690	0
720	20241216	090100	102420	5690	5690	5690	5690	0
721	20241216	090000	102420	5690	5690	5690	5690	18